株価チャート
株価
7/26
- 前日 (7/25)
- 1,395
- 始値
- 1,395
- 高値
- 1,401
- 安値
- 1,381
- 終値 +0.43%
- 1,401
- 出来高 -86.11%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,399 - 株価（25日）
移動平均値 - +0.29%
1,397 - 出来高（5日）
移動平均値 - -64.29%
1,400
2024/03/01～2024/07/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 07/26 | 1,395 | 1,401 | 1,381 | 1,401 | +0.43% | 500 | 13億1932万 | +0.29% | 412.72 | 1.79 |
| 07/25 | 1,395 | 1,430 | 1,377 | 1,395 | 0% | 3,600 | 13億1367万 | 0% | 410.95 | 1.78 |
| 07/24 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 100 | 13億1367万 | -0.07% | 410.95 | 1.78 |
| 07/23 | 1,404 | 1,404 | 1,395 | 1,395 | -1.06% | 500 | 13億1367万 | -0.14% | 410.95 | 1.78 |
| 07/22 | 1,410 | 1,410 | 1,396 | 1,410 | 0% | 2,300 | 13億2779万 | +0.93% | 415.37 | 1.8 |
| 07/19 | 1,410 | 1,410 | 1,398 | 1,410 | +1% | 1,400 | 13億2779万 | +1% | 415.37 | 1.8 |
| 07/18 | 1,396 | 1,396 | 1,396 | 1,396 | -0.36% | 500 | 13億1461万 | +0.07% | 411.25 | 1.78 |
| 07/17 | 1,405 | 1,405 | 1,394 | 1,401 | -0.28% | 700 | 13億1932万 | +0.36% | 412.72 | 1.79 |
| 07/16 | 1,412 | 1,437 | 1,405 | 1,405 | +0.93% | 2,900 | 13億2308万 | +0.57% | 413.9 | 1.79 |
| 07/12 | 1,392 | 1,405 | 1,381 | 1,392 | -0.5% | 1,900 | 13億1084万 | -0.36% | 410.07 | 1.78 |
| 07/11 | 1,386 | 1,410 | 1,386 | 1,399 | +0.94% | 2,300 | 13億1743万 | +0.07% | 412.13 | 1.79 |
| 07/10 | 1,390 | 1,401 | 1,386 | 1,386 | -0.65% | 2,100 | 13億519万 | -0.86% | 408.3 | 1.77 |
| 07/09 | 1,401 | 1,409 | 1,395 | 1,395 | -0.92% | 2,500 | 13億1367万 | -0.36% | 410.95 | 1.78 |
| 07/08 | 1,406 | 1,408 | 1,406 | 1,408 | +0.14% | 800 | 13億2591万 | +0.57% | 414.78 | 1.8 |
| 07/05 | 1,400 | 1,407 | 1,388 | 1,406 | +1.3% | 1,300 | 13億2403万 | +0.57% | 414.19 | 1.8 |
| 07/04 | 1,398 | 1,400 | 1,388 | 1,388 | +0.51% | 1,000 | 13億707万 | -0.64% | 408.89 | 1.77 |
| 07/03 | 1,392 | 1,400 | 1,381 | 1,381 | -0.79% | 1,500 | 13億48万 | -1.07% | 406.83 | 1.76 |
| 07/02 | 1,390 | 1,402 | 1,390 | 1,392 | +0.07% | 800 | 13億1084万 | -0.43% | 410.07 | 1.78 |
| 07/01 | 1,391 | 1,405 | 1,391 | 1,391 | 0% | 1,100 | 13億990万 | -0.57% | 409.77 | 1.78 |
| 06/28 | 1,410 | 1,410 | 1,390 | 1,391 | 0% | 500 | 13億990万 | -0.57% | 409.77 | 1.78 |
| 06/27 | 1,407 | 1,420 | 1,391 | 1,391 | +0.58% | 1,900 | 13億990万 | -0.5% | 409.77 | 1.78 |
| 06/26 | 1,382 | 1,402 | 1,382 | 1,383 | -1.36% | 1,000 | 13億237万 | -1% | 407.42 | 1.77 |
| 06/25 | 1,375 | 1,402 | 1,375 | 1,402 | 0% | 1,300 | 13億2026万 | +0.29% | 413.01 | 1.79 |
| 06/24 | 1,396 | 1,405 | 1,372 | 1,402 | +0.29% | 2,500 | 13億2026万 | +0.29% | 413.01 | 1.79 |
| 06/21 | 1,373 | 1,398 | 1,370 | 1,398 | +1.82% | 3,000 | 13億1649万 | -0.07% | 411.84 | 1.79 |
| 06/20 | 1,398 | 1,419 | 1,371 | 1,373 | -2.62% | 5,600 | 12億9295万 | -1.93% | 404.47 | 1.75 |
| 06/19 | 1,381 | 1,410 | 1,380 | 1,410 | +0.07% | 500 | 13億2779万 | +0.5% | 415.37 | 1.8 |
| 06/18 | 1,410 | 1,410 | 1,371 | 1,409 | +0.86% | 700 | 13億2685万 | +0.5% | 415.08 | 1.8 |
| 06/17 | 1,400 | 1,400 | 1,397 | 1,397 | -0.21% | 300 | 13億1555万 | -0.43% | 411.54 | 1.78 |
| 06/14 | 1,400 | 1,422 | 1,400 | 1,400 | +0.72% | 900 | 13億1838万 | -0.21% | 412.43 | 1.79 |
| 06/13 | 1,402 | 1,430 | 1,390 | 1,390 | -0.86% | 3,700 | 13億896万 | -0.86% | 409.48 | 1.78 |
| 06/12 | 1,433 | 1,433 | 1,402 | 1,402 | -2.44% | 1,700 | 13億2026万 | +0.07% | 413.01 | 1.79 |
| 06/11 | 1,394 | 1,437 | 1,382 | 1,437 | +3.08% | 1,400 | 13億5322万 | +2.64% | 423.32 | 1.84 |
| 06/10 | 1,396 | 1,396 | 1,394 | 1,394 | -1.48% | 500 | 13億1272万 | -0.21% | 410.66 | 1.78 |
| 06/06 | 1,405 | 1,415 | 1,373 | 1,415 | 0% | 800 | 13億3250万 | +1.29% | 416.84 | 1.81 |
| 06/05 | 1,429 | 1,429 | 1,399 | 1,415 | -0.98% | 800 | 13億3250万 | +1.36% | 416.84 | 1.81 |
| 06/04 | 1,387 | 1,429 | 1,387 | 1,429 | +3.18% | 1,300 | 13億4568万 | +2.44% | 420.97 | 1.83 |
| 06/03 | 1,379 | 1,385 | 1,359 | 1,385 | +0.44% | 1,000 | 13億425万 | -0.65% | 408.01 | 1.77 |
| 05/31 | 1,379 | 1,379 | 1,379 | 1,379 | +0.73% | 300 | 12億9860万 | -1.15% | 406.24 | 1.76 |
| 05/30 | 1,353 | 1,369 | 1,353 | 1,369 | -0.51% | 500 | 12億8918万 | -1.93% | 403.29 | 1.75 |
| 05/29 | 1,400 | 1,400 | 1,340 | 1,376 | -3.03% | 2,300 | 12億9577万 | -1.5% | 405.35 | 1.76 |
| 05/28 | 1,439 | 1,439 | 1,382 | 1,419 | +0.64% | 1,000 | 13億3627万 | +1.5% | 418.02 | 1.81 |
| 05/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 600 | 13億2779万 | +0.93% | 415.37 | 1.8 |
| 05/24 | 1,360 | 1,440 | 1,348 | 1,410 | +3.68% | 1,800 | 13億2779万 | +0.93% | 415.37 | 1.8 |
| 05/23 | 1,366 | 1,372 | 1,360 | 1,360 | +0.67% | 1,700 | 12億8071万 | -2.72% | 400.64 | 1.74 |
| 05/22 | 1,399 | 1,460 | 1,351 | 1,351 | -5.39% | 7,900 | 12億7223万 | -3.64% | 397.99 | 1.73 |
| 05/21 | 1,407 | 1,428 | 1,402 | 1,428 | +2% | 500 | 13億4474万 | +1.49% | 420.67 | 1.82 |
| 05/20 | 1,400 | 1,420 | 1,381 | 1,400 | -1.2% | 1,800 | 13億1838万 | -0.57% | 412.43 | 1.79 |
| 05/17 | 1,395 | 1,417 | 1,395 | 1,417 | -0.56% | 500 | 13億3438万 | +0.43% | 417.43 | 1.81 |
| 05/16 | 1,387 | 1,425 | 1,387 | 1,425 | -0.84% | 1,000 | 13億4192万 | +0.85% | 419.79 | 1.82 |
| 05/15 | 1,401 | 1,439 | 1,401 | 1,437 | +2.57% | 1,100 | 13億5322万 | +1.48% | 423.32 | 1.84 |
| 05/14 | 1,423 | 1,425 | 1,401 | 1,401 | -1.55% | 1,000 | 13億1932万 | -1.06% | 412.72 | 1.79 |
| 05/13 | 1,424 | 1,424 | 1,409 | 1,423 | +0.99% | 600 | 13億4003万 | +0.21% | 419.2 | 1.82 |
| 05/10 | 1,362 | 1,409 | 1,362 | 1,409 | +2.92% | 10,000 | 13億2685万 | -0.91% | 415.08 | 1.8 |
| 05/09 | 1,359 | 1,381 | 1,359 | 1,369 | +0.29% | 900 | 12億8918万 | -4% | 403.29 | 1.75 |
| 05/08 | 1,400 | 1,400 | 1,360 | 1,365 | -0.51% | 1,100 | 12億8542万 | -4.68% | 402.11 | 1.74 |
| 05/07 | 1,387 | 1,399 | 1,371 | 1,372 | -0.51% | 700 | 12億9201万 | -4.59% | 404.18 | 1.75 |
| 05/02 | 1,375 | 1,385 | 1,375 | 1,379 | +0.58% | 500 | 12億9860万 | -4.44% | 406.24 | 1.76 |
| 05/01 | 1,398 | 1,398 | 1,370 | 1,371 | -1.3% | 1,900 | 12億9107万 | -5.38% | 403.88 | 1.75 |
| 04/30 | 1,375 | 1,405 | 1,375 | 1,389 | -0.36% | 2,700 | 13億802万 | -4.54% | 409.18 | 1.77 |
| 04/26 | 1,409 | 1,409 | 1,394 | 1,394 | -1.69% | 3,100 | 13億1272万 | -4.59% | 410.66 | 1.78 |
| 04/25 | 1,400 | 1,420 | 1,389 | 1,418 | +0.78% | 3,400 | 13億3533万 | -3.34% | 417.73 | 1.81 |
| 04/24 | 1,401 | 1,407 | 1,401 | 1,407 | +0.43% | 1,100 | 13億2497万 | -4.35% | 414.49 | 1.8 |
| 04/23 | 1,402 | 1,406 | 1,398 | 1,401 | +0.14% | 1,900 | 13億1932万 | -5.08% | 412.72 | 1.79 |
| 04/22 | 1,400 | 1,402 | 1,398 | 1,399 | +0.65% | 3,000 | 13億1743万 | -5.54% | 412.13 | 1.79 |
| 04/19 | 1,411 | 1,425 | 1,388 | 1,390 | -1.49% | 1,600 | 13億896万 | -6.46% | 409.48 | 1.78 |
| 04/18 | 1,391 | 1,411 | 1,391 | 1,411 | +1.44% | 400 | 13億2873万 | -5.43% | 415.67 | 1.8 |
| 04/17 | 1,470 | 1,470 | 1,376 | 1,391 | -3.4% | 3,300 | 13億990万 | -7.14% | 409.77 | 1.78 |
| 04/16 | 1,467 | 1,479 | 1,440 | 1,440 | -1.84% | 2,100 | 13億5604万 | -4.32% | 424.21 | 1.84 |
| 04/15 | 1,470 | 1,470 | 1,467 | 1,467 | -0.2% | 300 | 13億8147万 | -2.85% | 432.16 | 1.87 |
| 04/12 | 1,468 | 1,470 | 1,468 | 1,470 | +1.31% | 500 | 13億8429万 | -2.97% | 433.05 | 1.88 |
| 04/11 | 1,469 | 1,470 | 1,451 | 1,451 | -1.63% | 600 | 13億6640万 | -4.48% | 427.45 | 1.85 |
| 04/10 | 1,476 | 1,476 | 1,456 | 1,475 | 0% | 800 | 13億8900万 | -3.34% | 434.52 | 1.88 |
| 04/09 | 1,485 | 1,489 | 1,475 | 1,475 | -0.67% | 900 | 13億8900万 | -3.66% | 434.52 | 1.88 |
| 04/08 | 1,452 | 1,525 | 1,451 | 1,485 | +2.34% | 1,200 | 13億9842万 | -3.32% | 437.47 | 1.9 |
| 04/05 | 1,491 | 1,491 | 1,451 | 1,451 | -2.68% | 4,600 | 13億6640万 | -5.78% | 427.45 | 1.85 |
| 04/04 | 1,491 | 1,516 | 1,491 | 1,491 | 0% | 700 | 14億407万 | -3.62% | 439.23 | 1.9 |
| 04/03 | 1,501 | 1,505 | 1,491 | 1,491 | -0.67% | 3,800 | 14億407万 | -3.93% | 439.23 | 1.9 |
| 04/02 | 1,512 | 1,525 | 1,501 | 1,501 | -1.12% | 2,000 | 14億1349万 | -3.6% | 442.18 | 1.92 |
| 04/01 | 1,506 | 1,531 | 1,506 | 1,518 | +1.07% | 1,600 | 14億2950万 | -2.88% | 447.19 | 1.94 |
| 03/29 | 1,508 | 1,515 | 1,500 | 1,502 | -0.33% | 2,200 | 14億1443万 | -4.15% | 442.47 | 1.96 |
| 03/28 | 1,521 | 1,521 | 1,507 | 1,507 | -1.76% | 2,000 | 14億1914万 | -4.07% | 443.95 | 1.96 |
| 03/27 | 1,532 | 1,534 | 1,518 | 1,534 | +1.25% | 1,400 | 14億4456万 | -2.66% | 451.9 | 2 |
| 03/26 | 1,525 | 1,532 | 1,515 | 1,515 | -1.3% | 1,800 | 14億2667万 | -4.05% | 446.3 | 1.97 |
| 03/25 | 1,536 | 1,536 | 1,525 | 1,535 | -0.32% | 800 | 14億4550万 | -2.97% | 452.19 | 2 |
| 03/22 | 1,530 | 1,549 | 1,530 | 1,540 | +0.65% | 1,500 | 14億5021万 | -2.78% | 453.67 | 2.01 |
| 03/21 | 1,527 | 1,540 | 1,527 | 1,530 | +0.33% | 1,500 | 14億4080万 | -3.23% | 450.72 | 1.99 |
| 03/19 | 1,530 | 1,530 | 1,516 | 1,525 | -0.33% | 900 | 14億3609万 | -3.48% | 449.25 | 1.99 |
| 03/18 | 1,517 | 1,534 | 1,517 | 1,530 | +0.86% | 2,000 | 14億4080万 | -3.1% | 450.72 | 1.99 |
| 03/15 | 1,552 | 1,552 | 1,517 | 1,517 | -2.26% | 3,000 | 14億2855万 | -3.93% | 446.89 | 1.98 |
| 03/14 | 1,558 | 1,564 | 1,552 | 1,552 | -0.39% | 800 | 14億6151万 | -1.83% | 457.2 | 2.02 |
| 03/13 | 1,575 | 1,575 | 1,550 | 1,558 | -0.64% | 2,500 | 14億6716万 | -1.89% | 458.97 | 2.03 |
| 03/12 | 1,566 | 1,582 | 1,566 | 1,568 | +0.19% | 1,300 | 14億7658万 | -1.82% | 461.92 | 2.04 |
| 03/11 | 1,582 | 1,582 | 1,563 | 1,565 | -1.45% | 1,900 | 14億7376万 | -1.88% | 461.03 | 2.04 |
| 03/08 | 1,591 | 1,625 | 1,583 | 1,588 | +0.76% | 3,400 | 14億9541万 | -0.19% | 467.81 | 2.07 |
| 03/07 | 1,622 | 1,622 | 1,576 | 1,576 | -2.11% | 2,200 | 14億8411万 | -0.76% | 464.27 | 2.05 |
| 03/06 | 1,623 | 1,623 | 1,600 | 1,610 | 0% | 3,500 | 15億1613万 | +1.45% | 474.29 | 2.1 |
| 03/05 | 1,608 | 1,624 | 1,597 | 1,610 | +0.12% | 1,700 | 15億1613万 | +1.64% | 474.29 | 2.1 |
| 03/04 | 1,580 | 1,615 | 1,580 | 1,608 | +1.97% | 2,300 | 15億1425万 | +1.64% | 473.7 | 2.1 |
| 03/01 | 1,627 | 1,627 | 1,565 | 1,577 | -3.07% | 8,600 | 14億8506万 | -0.19% | 464.57 | 2.06 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 12月期 | 13,050 4/5 | 2,690 12/21 | 1,889,200 3/26 | 108億540万 | 24億3364万 | +9.89% 8/27 | -31.69% 5/17 |
| 2022年 12月期 | 3,190 1/4 | 1,740 2/24 | 158,000 6/17 | 29億672万 | 15億8722万 | +30.58% 4/1 | -23.91% 2/24 |
| 2023年 12月期 | 2,884 6/13 | 1,335 12/25 | 75,800 12/25 | 27億1586万 | 12億5716万 | +29.75% 1/5 | -18.18% 10/31 |
| 最新 | 1,401 2024/7/26 | 500 | 13億1932万 | +0.29% 1,397 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/07/26 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
1,335円（2023/12/25） - 5%（1.05倍）
1,401円（7/26）